Pure Trading Daily Market Summary September 12 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 145 4.530 4.480 4.510 -0.020 ADVANTAGE OIL & GAS LTD. AAV 86 6.310 6.160 6.160 -0.110 ADVANTAGE OIL & GAS LTD. 5% 30JAN15 AAV.DB.H 40 101.880 101.760 101.760 -0.050 AZINCOURT URANIUM INC. AAZ 20 0.125 0.125 0.125 +0.015 ATHABASCA MINERALS INC ABM 28 2.370 2.360 2.360 -0.080 ABSOLUTE SOFTWARE CORP. ABT 17 7.060 7.000 7.060 +0.020 BARRICK GOLD CORPORATION ABX 377 18.740 18.280 18.340 -0.290 AIR CANADA CL A AC.A 33 8.720 8.430 8.500 -0.240 AIR CANADA CL B AC.B 4162 8.760 8.400 8.450 -0.260 ATCO LTD. CL.I NV ACO.X 18 46.650 46.270 46.370 +0.110 AUTOCANADA INC. ACQ 9 68.230 67.670 68.020 +0.710 ALARIS ROYALTY CORP AD 9 32.660 32.420 32.500 -0.250 AGNICO EAGLE MINES LIMITED AEM 508 38.360 37.490 37.730 -0.280 ARGENT ENERGY TRUST AET.UN 59 2.130 2.060 2.070 +0.020 AGF MANAGEMENT LTD. CL.B NV AGF.B 34 12.440 12.330 12.440 +0.080 ALAMOS GOLD INC. AGI 59 9.590 9.450 9.530 -0.230 ALLIANCE GRAIN TRADERS INC. AGT 1 27.910 27.910 27.910 -0.930 AGRIUM INC AGU 34 101.880 100.800 101.840 +1.320 ASTON HILL FINANCIAL INC AHF 40 1.260 1.250 1.250 -0.030 AIMIA INC. AIM 26 17.240 17.040 17.040 -0.250 ASANKO GOLD INC. AKG 11 2.480 2.450 2.480 -0.010 ALTAGAS LTD. ALA 7 51.530 50.890 50.890 -0.260 ALTIUS MINERALS CORP. ALS 2 12.900 12.870 12.870 +0.050 AUTOMODULAR CORPORATION AM 57 2.220 2.200 2.220 +0.010 AINSWORTH LUMBER CO. LTD ANS 462 2.830 2.720 2.770 +0.040 ALLIED NEVADA GOLD CORP ANV 122 4.090 3.860 3.900 0.000 SPHERE 3D CORPORATION ANY 8 7.510 7.510 7.510 +0.460 AFRICA OIL CORP AOI 1977 6.200 6.140 6.150 0.000 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 11 34.960 34.800 34.840 -0.350 ACASTI PHARMA INC. APO 5 1.120 1.120 1.120 +0.020 APTOSE BIOSCIENCES INC. APS 168 0.480 0.480 0.480 ALGONQUIN POWER & UTILITIES CORP. AQN 105 8.830 8.770 8.790 -0.020 ARGONAUT GOLD INC. AR 215 4.020 3.910 3.950 -0.080 AECON GROUP INC ARE 40 15.670 15.490 15.580 +0.120 ARC RESOURCES LTD. ARX 94 30.300 29.910 30.240 +0.020 AVINO SILVER&GOLD MINES LTD ASM 5 2.030 2.030 2.030 -0.320 ALACER GOLD CORP. ASR 291 2.200 2.150 2.160 -0.050 ATS AUTOMATION ATA 5 13.300 13.250 13.250 -0.040 ATAC RESOURCES LTD ATC 80 0.760 0.750 0.760 +0.030 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 294 36.030 35.680 35.900 +0.190 ATHABASCA OIL CORPORATION ATH 1071 6.810 6.640 6.670 -0.040 ATLANTIC POWER CORP. ATP 40 4.360 4.260 4.280 -0.090 AURICO GOLD INC. AUQ 62 4.250 4.190 4.190 -0.100 AVALON RARE METALS INC. AVL 5 0.420 0.420 0.420 -0.040 AVIGILON CORPORATION AVO 57 20.600 19.990 20.290 +0.320 ARTIS REIT AX.UN 71 15.840 15.670 15.690 -0.120 ALEXCO RESOURCE CORP. AXR 15 0.990 0.990 0.990 -0.010 AMAYA GAMING GROUP INC. AYA 385 35.970 34.930 35.040 -0.320 BELL ALIANT INC. BA 59 30.880 30.730 30.770 -0.110 BANRO CORP. BAA 246 0.280 0.270 0.270 -0.015 BADGER DAYLIGHTING LTD. BAD 23 28.630 28.240 28.340 -0.550 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 128 51.980 51.290 51.460 -0.260 BROOKFIELD ASSET MGMT INC. A PR SER 32 BAM.PF.A 2 25.350 25.350 25.350 -0.350 BROOKFIELD ASSET MGMT INC. PR. SER 13 BAM.PR.K 1 17.130 17.130 17.130 +0.030 BROOKFIED ASSET MGMT CL A PR 22 BAM.PR.P 6 24.990 24.990 24.990 0.000 BALMORAL RESOURCES LTD. BAR 284 1.410 1.370 1.380 -0.090 BLACKBERRY LIMITED BB 511 11.970 11.760 11.960 +0.060 BOMBARDIER INC. CL. B SV BBD.B 398 3.710 3.680 3.700 0.000 COTT CORP BCB 17 8.400 8.250 8.270 -0.110 BCE INC. BCE 152 48.600 48.260 48.360 -0.170 BCE SER AF 1ST PREF. BCE.PR.F 10 21.900 21.900 21.900 -0.080 BEAR CREEK MINING CORP BCM 25 2.870 2.830 2.840 +0.040 BLACK DIAMOND GROUP LIMITED BDI 7 28.470 28.340 28.420 -0.080 BIRD CONSTRUCTION INC. BDT 2 14.980 14.970 14.970 +0.010 BEDROCAN CANNABIS CORP. BED 55 0.900 0.890 0.900 -0.100 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 24 69.670 68.550 68.550 -0.740 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 26 31.530 31.530 31.530 -0.090 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 19 28.980 28.850 28.940 +0.170 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 27 45.420 44.840 44.940 -0.860 BIRCHCLIFF ENERGY LTD. BIR 153 12.690 12.340 12.520 0.000 BNK PETROLEUM INC. BKX 149 1.250 1.130 1.250 +0.130 BALLARD POWER SYSTEMS INC BLD 3 3.790 3.780 3.790 -0.040 BORALEX INC. BLX 2 13.140 13.140 13.140 0.000 BANK OF MONTREAL BMO 97 84.900 84.480 84.600 +0.180 BMO 5 YR B PR SERIES 29 BMO.PR.T 2 25.230 25.230 25.230 +0.070 BIONICHE LIFE J BNC 315 0.215 0.215 0.215 -0.005 BONTERRA ENERGY CORP. BNE 5 62.990 62.370 62.370 -0.290 BANKERS PETROLEUM LTD. BNK 329 5.840 5.720 5.750 -0.060 BONAVISTA ENERGY CORPORATION BNP 41 13.490 13.350 13.440 -0.130 BANK OF NOVA SCOTIA BNS 228 73.100 72.610 72.980 +0.250 BROOKFIELD OFFICE PROPERTIES AAA SER. L BPO.PR.L 4 24.980 24.980 24.980 0.000 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 38 23.460 23.270 23.290 -0.170 BROOKFIELD RENEWABLE POWER PR EQTY INC. BRF.PR.C 1 24.070 24.070 24.070 -0.060 BRAZIL RESOURCES INC. BRI 5 0.850 0.850 0.850 -0.010 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 1 22.270 22.270 22.270 +0.080 BELO SUN MINING CORP. BSX 10 0.230 0.225 0.225 +0.005 BTB REIT BTB.UN 151 4.970 4.920 4.960 +0.010 BAYTEX ENERGY CORP. BTE 168 45.420 44.800 45.030 -0.330 B2GOLD CORP. BTO 4239 2.370 2.310 2.350 0.000 BELLATRIX EXPLORATION LTD BXE 253 7.750 7.520 7.650 +0.090 BOXXER GOLD CORP BXX 150 0.035 0.035 0.035 +0.010 BOYD GROUP INCOME FUND BYD.UN 2 42.750 42.400 42.750 +0.330 CAE INC CAE 631 13.740 13.600 13.650 +0.120 CANAM GROUP INC. CAM 23 10.930 10.710 10.820 +0.150 CDN APARTMENT UN CAR.UN 351 24.190 23.540 23.550 -0.710 CASCADES INC CAS 56 6.010 5.900 5.950 +0.030 CALLIDUS CAPITAL CORPORATION CBL 3 22.280 22.220 22.280 -0.240 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 17 19.580 19.570 19.570 -0.020 iSHARES BRIC INDEX ETF CBQ 12 26.130 26.040 26.040 -1.010 COGECO CABLE INC. SV CCA 1 61.260 61.260 61.260 +0.160 CCL INDUSTRIES INC. CL. B NV CCL.B 3 113.320 112.500 113.320 +0.320 CAMECO CORP CCO 94 21.350 21.000 21.240 +0.510 CATAMARAN CORPORATION CCT 34 53.200 52.920 53.160 +0.260 CORRIDOR RESOURCES INC. CDH 10 1.610 1.610 1.610 -0.060 CANELSON DRILLING INC CDI 28 6.910 6.850 6.850 -0.080 COM DEV INTL CDV 12 3.770 3.750 3.750 +0.070 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 14.440 14.440 14.440 +0.050 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 74 10.400 10.170 10.240 -0.030 CONTACT EXPLORATION INC CEX 130 0.540 0.540 0.540 +0.020 CANACCORD GENUITY GROUP INC. CF 22 12.440 12.190 12.190 -0.210 CARFINCO FINANCIAL GROUP INC. CFN 59 8.540 8.400 8.540 +0.340 CANFOR CORP CFP 26 25.910 25.610 25.750 +0.020 CALFRAC WELL SERVICES LTD. CFW 40 18.950 18.680 18.710 -0.340 CENTERRA GOLD INC. CG 57 5.840 5.730 5.780 -0.130 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 85 3.160 3.090 3.150 -0.030 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 1 21.350 21.350 21.350 +0.140 CHOICE PROPERTIES REIT CHP.UN 19 10.650 10.590 10.650 -0.060 CHORUS AVIATION INC. CL B CHR.B 2 4.660 4.660 4.660 -0.040 CI FINANCIAL CORP. CIX 84 35.030 34.910 35.000 +0.020 CARDINAL ENERGY LTD. CJ 7 19.490 19.490 19.490 +0.050 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 25 24.410 24.190 24.350 +0.010 CHINOOK ENERGY INC. CKE 208 2.270 2.210 2.240 0.000 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 16 19.240 19.240 19.240 -0.010 CELESTICA INC SV CLS 20 11.990 11.920 11.990 +0.030 CANADIAN IMPERIAL BANK OF COMMERCE CM 38 107.130 106.550 107.040 +0.260 COMPUTER MODELLING GROUP LTD CMG 15 12.260 11.990 12.010 -0.330 CANACOL ENERGY LTD CNE 229 6.600 6.260 6.460 +0.380 CONTINENTAL GOLD LIMITED CNL 96 3.370 3.280 3.320 -0.070 CDN NATURAL RES CNQ 239 45.380 44.900 45.340 -0.020 CANADIAN NATIONAL RAILWAY CO. CNR 232 80.920 80.390 80.620 +0.420 CANADIAN OIL SANDS LIMITED COS 230 21.520 21.330 21.480 -0.070 CANADIAN PACIFIC RAILWAY LIMITED CP 33 227.580 222.840 223.110 -4.740 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 1 16.400 16.400 16.400 -0.010 CRESCENT POINT ENERGY CORP. CPG 126 42.400 41.980 42.020 -0.300 CARPATHIAN GOLD INC. CPN 10 0.020 0.020 0.020 0.000 COALSPUR MINES LIMITED CPT 20 0.055 0.055 0.055 0.000 CAPITAL POWER CORPORATION CPX 23 28.080 27.970 27.970 -0.040 CEQUENCE ENERGY LTD. CQE 25 2.080 2.060 2.060 +0.010 CREW ENERGY INC CR 105 10.720 10.490 10.610 -0.010 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 166 13.200 13.070 13.080 -0.120 CT REIT CRT.UN 1 11.220 11.220 11.220 -0.670 CAPSTONE MINING CORP. CS 1880 2.560 2.460 2.550 +0.010 CAPSTONE INFRASTRUCTURE CORP. CSE 188 4.260 4.240 4.240 0.000 CHARTWELL RETIREMENT RESIDENCES CSH.UN 48 11.070 10.960 10.960 -0.130 CONTRANS GROUP INC. CSS 328 15.040 15.010 15.040 +0.020 CONSTELLATION SOFTWARE INC. CSU 12 272.800 271.550 272.800 -1.200 CANADIAN TIRE CORPORATION CL. A NV CTC.A 9 115.960 114.500 115.760 +1.420 CANADIAN UTILITIES LTD. CL.A NV CU 14 40.370 39.930 40.000 -0.020 COMINAR R E UN CUF.UN 164 19.090 19.020 19.030 -0.090 COPPER MINING CORPORATION CUM 127 2.890 2.760 2.890 +0.130 CANEXUS CORPORATION CUS 670 5.030 4.970 5.000 +0.010 CENOVUS ENERGY INC. CVE 418 33.360 32.990 33.340 -0.050 CANADIAN OIL RECV & REMED ENT CVR 160 0.065 0.060 0.060 -0.005 CDN WESTERN BANK CWB 6 40.540 40.400 40.530 +0.470 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 64 26.430 26.150 26.150 -0.340 CONCORDIA HEALTHCARE CORP. CXR 29 36.450 36.000 36.000 -0.190 COUNSEL CORP CXS 20 1.660 1.660 1.660 +0.020 CAYDEN RESOURCES INC. CYD 1 3.370 3.370 3.370 -0.070 CALYX BIO-VENTURE CYX 10 0.050 0.050 0.050 -0.005 CANADA ZINC METALS CORP CZX 10 0.470 0.470 0.470 -0.070 DREAM OFFICE REIT D.UN 106 28.600 28.260 28.290 -0.310 DUNDEE CORP. CL.A SV DC.A 9 18.250 18.140 18.140 -0.030 DUNDEE CORPORATION 1ST PR SER 4 DC.PR.C 10 17.830 17.830 17.830 DONNYCREEK ENERGY INC. DCK 35 2.540 2.530 2.530 +0.070 DOMINION DIAMOND CORPORATION DDC 6 15.250 15.180 15.240 0.000 DECADE RESOURCES LTD DEC 5 0.125 0.125 0.125 -0.025 DELPHI ENERGY CORP. DEE 70 4.000 3.940 3.990 -0.060 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 20 10.110 10.110 10.110 +0.040 DIVIDEND 15 SPLIT CORP DFN 10 11.860 11.860 11.860 -0.020 DETOUR GOLD CORP. DGC 299 10.400 10.000 10.060 -0.370 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 5 9.890 9.890 9.890 +0.050 DH CORPORATION DH 6 33.800 33.560 33.800 +0.140 DHX MEDIA LTD. DHX 70 8.150 8.090 8.150 +0.100 DOREL INDUSTRIES INC. CL.B SV DII.B 2 35.370 35.350 35.350 -0.190 DREAM INDUSTRIAL REIT DIR.UN 130 9.580 9.480 9.490 -0.050 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 50 9.970 9.970 9.970 +0.010 DENISON MINES CORP DML 130 1.380 1.350 1.360 +0.010 CIPHER PHARMACEUTICALS INC. DND 7 12.210 12.100 12.100 -0.060 DOLLARAMA INC. DOL 21 94.970 94.650 94.650 +0.800 DUNDEE PRECIOUS METALS INC. DPM 64 5.240 5.180 5.180 0.000 DREAM HARD ASSET ALT TRUST DRA.UN 793 7.360 7.290 7.310 +0.010 DREAM GLOBAL REIT DRG.UN 259 9.200 9.150 9.160 -0.040 DESCARTES SYS DSG 27 15.500 15.360 15.450 +0.100 DEETHREE EXPLORATION LTD. DTX 45 10.620 10.280 10.340 -0.170 DELAVACO RESIDENTIAL PROPERTIES CORP. DVO.U 95 1.000 1.000 1.000 0.000 DRAGONWAVE INC. DWI 3 1.500 1.490 1.490 0.000 ENCANA CORP. ECA 412 24.930 24.500 24.900 +0.240 ENERCARE INC. ECI 13 13.700 13.550 13.560 -0.150 ECOPETROL S.A. ECP 1 37.920 37.920 37.920 -0.740 ENDEAVOUR SILVER CORP. EDR 28 5.520 5.350 5.410 -0.160 ENDEAVOUR MINING CORPORATION EDV 15 0.820 0.810 0.820 +0.010 ELEMENT FINANCIAL CORPORATION EFN 28 14.260 14.210 14.250 +0.050 ENERGY FUELS INC. EFR 12 8.090 8.070 8.090 +0.120 ENERFLEX LTD. EFX 13 20.310 20.200 20.270 +0.130 EAGLE ENERGY TRUST EGL.UN 43 5.350 5.270 5.320 +0.050 ENERGIZER RESOURCES INC. EGZ 95 0.235 0.205 0.235 +0.110 EASYHOME LTD. EH 2 23.460 23.130 23.460 +0.900 EXCHANGE INCOME CORPORATION EIF 8 19.810 19.680 19.810 -0.010 CANOE EIT INCOME FUND TRUST EIT.UN 54 12.580 12.570 12.580 0.000 ELDORADO GOLD ELD 708 8.550 8.230 8.490 +0.110 EMERA INCORPORATED EMA 1 33.790 33.790 33.790 +0.040 EMPIRE COMPANY LTD. CL.A NV EMP.A 18 76.390 75.910 76.270 +0.720 ENBRIDGE INC ENB 110 55.700 54.970 55.160 -0.740 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 5 32.310 31.980 31.980 -0.220 ENTREC CORPORATION ENT 36 1.380 1.370 1.380 0.000 ENERPLUS CORPORATION ERF 56 21.940 21.520 21.580 -0.360 ENSIGN ENERGY SERVICES INC. ESI 10 15.200 15.070 15.070 -0.080 ESSENTIAL ENERGY SERVICES LTD. ESN 40 2.680 2.640 2.640 -0.030 ESPIAL GROUP INC. ESP 111 2.730 2.680 2.730 +0.180 EVERTZ TECHNOLOGIES LIMITED ET 1 16.870 16.870 16.870 -0.450 EXTENDICARE INC. EXE 45 8.410 8.320 8.350 -0.020 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 2 5.320 5.320 5.320 -0.050 FIRST CAPITAL REALTY INC. FCR 37 18.360 18.210 18.210 -0.160 FISSION URANIUM CORP. FCU 430 1.160 1.130 1.160 +0.030 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 4 504.250 503.750 503.800 -1.350 FAIRFAX FINANCIAL HLDG LTD PR SER E FFH.PR.E 170 19.750 19.750 19.750 -0.100 FINANCIAL 15 SPLIT CORP II FFN 10 8.230 8.230 8.230 +0.030 FAIRCOURT GOLD INCOME CORP. FGX 9 4.200 4.200 4.200 -0.120 iSHARES CDN FIN MONTHLY INCOME ETF FIE 5 7.630 7.630 7.630 0.000 FIRST QUANTUM J FM 189 24.210 23.900 24.080 +0.280 FRANCO-NEVADA CORPORATION FNV 39 59.040 58.000 58.620 -0.940 FIRST MAJESTIC SILVER CORP FR 61 10.310 10.080 10.180 -0.120 CANYON SERVICES GROUP INC. FRC 11 15.060 14.840 14.910 -0.090 FREEHOLD ROYALTIES LTD. FRU 40 24.470 24.190 24.320 +0.010 FIRSTSERVICE CORPORATION SV FSV 2 61.270 60.910 60.910 +0.460 FINANCIAL 15 SPLIT CORP FTN 12 10.130 10.130 10.130 +0.020 FINANCIAL 15 SPLIT CORP FTN.PR.A 20 10.080 10.080 10.080 +0.030 FORTIS INC FTS 20 34.490 34.310 34.340 0.000 FINNING INTL FTT 251 33.160 32.930 33.030 +0.430 FORTUNA SILVER MINES INC FVI 41 5.130 5.030 5.050 -0.140 GOLDCORP INC G 409 28.160 27.680 27.870 -0.200 BMTC GROUP INC. CL.A SV GBT.A 1 15.420 15.420 15.420 +0.250 GREAT CANADIAN GAMING CORP GC 20 19.620 19.550 19.550 -0.090 GIBSON ENERGY INC. GEI 99 37.050 35.940 35.940 -1.470 GASFRAC ENERGY SERVICES INC. GFS 96 1.540 1.140 1.140 -0.130 CGI GROUP INC. CL.A SV GIB.A 42 39.330 39.140 39.280 +0.050 GLOBAL DIV INV GR. INCOME TR. II GII.UN 3 1.330 1.330 1.330 +0.010 GILDAN ACTIVEWEAR INC. GIL 133 61.640 61.500 61.580 -0.040 GRAPHITE ONE RESOURCES INC GPH 105 0.160 0.155 0.155 +0.015 GREAT PANTHER SILVER LIMITED GPR 103 1.190 1.160 1.160 -0.040 BSM TECHNOLGIES INC GPS 34 1.920 1.870 1.870 0.000 GOLDQUEST MINING CORP GQC 30 0.130 0.130 0.130 -0.005 GOLDEN STAR GSC 5 0.520 0.520 0.520 +0.040 GRAN TIERRA ENERGY INC GTE 85 6.830 6.730 6.760 -0.040 KNIGHT THERAPEUTICS INC. GUD 226 6.750 6.550 6.720 +0.280 GUYANA GOLDFIELDS INC GUY 73 3.550 3.500 3.540 +0.040 GREAT-WEST LIFECO INC GWO 11 32.750 32.450 32.740 +0.260 GEAR ENERGY LTD GXE 317 5.140 5.000 5.130 +0.090 GUESTLOGIX INC GXI 17 1.160 1.160 1.160 0.000 HUDSON S BAY COMPANY HBC 39 18.140 17.450 17.780 +0.180 HUDBAY MINERALS INC. HBM 128 11.020 10.950 10.960 -0.090 HOME CAPITAL GROUP INC. HCG 14 52.770 52.190 52.650 +0.810 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 20 10.380 10.380 10.380 -0.410 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 73 10.180 10.180 10.180 0.000 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 10 26.550 26.550 26.550 +0.440 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 12 8.790 8.720 8.720 -0.060 HOLLOWAY LODGING CORPORATION HLC 5 6.590 6.570 6.570 +2.070 HEALTHLEASE PROPERTIES REIT HLP.UN 416 14.100 14.080 14.090 -0.020 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 118 7.180 6.930 6.960 -0.030 HORIZON NORTH LOGISTICS HNL 62 6.080 6.020 6.050 +0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 271 4.330 4.240 4.320 +0.090 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 13 10.830 10.810 10.810 +0.030 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 498 4.360 4.270 4.280 -0.090 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 1 10.070 10.070 10.070 +0.010 H & R REAL EST UN HR.UN 300 22.680 22.430 22.450 -0.230 HUSKY ENERGY INC. HSE 95 32.860 32.000 32.690 +0.520 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 18 29.440 29.210 29.210 +0.060 HIGH ARCTIC ENERGY SERVICES HWO 11 5.150 5.110 5.150 -0.030 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 348 4.660 4.620 4.650 -0.040 HORIZONS S&P/TSX 60 INDEX ETF HXT 130 28.430 28.430 28.430 +0.090 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 175 31.030 30.790 30.830 0.000 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 1 3.750 3.750 3.750 -0.130 ITHACA ENERGY INC IAE 17 2.330 2.300 2.330 +0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 3 48.370 47.940 48.370 +0.560 INTACT FINANCIAL CORPORATION IFC 59 72.810 71.850 72.560 +0.430 INTERFOR CORPORATION IFP 11 16.860 16.610 16.720 +0.230 IGM FINANCIAL INC. IGM 6 52.750 52.500 52.750 +0.150 IMPERIAL METALS CORP. III 28 9.980 9.860 9.860 +0.060 INTERRENT REIT IIP.UN 7 5.580 5.580 5.580 -0.070 IAMGOLD CORP IMG 325 3.860 3.800 3.830 0.000 IMPERIAL OIL IMO 33 56.040 55.580 55.800 -0.140 IMMUNOVACCINE INC. IMV 5 0.720 0.720 0.720 -0.110 IMAX CORP IMX 4 31.300 31.170 31.300 +0.130 INNERGEX RENEWABLE ENERGY INC. INE 30 10.490 10.320 10.410 -0.020 INNVEST REIT TRUST UNIT INN.UN 10 5.760 5.740 5.760 -0.010 INPUT CAPITAL CORP. INP 10 2.370 2.370 2.370 -0.010 INTER PIPELINE LTD. IPL 134 37.730 37.380 37.520 +0.170 IMVESCOR RESTAURANT GROUP INC. IRG 169 1.680 1.530 1.650 +0.080 INFORMATION SERVICES CORPORATION ISV 2 19.050 19.050 19.050 +0.050 THE INTERTAIN GROUP LIMITED IT 5 9.350 9.350 9.350 +0.600 INTERTAPE POLYMER ITP 46 14.780 14.600 14.770 +0.080 IVANHOE MINES LTD. IVN 652 1.340 1.310 1.340 +0.020 JUST ENERGY GROUP INC. JE 30 6.190 6.150 6.150 -0.070 JOURNEY ENERGY INC. JOY 1 10.450 10.450 10.450 -0.100 KINROSS GOLD CORP K 571 4.140 4.070 4.110 -0.020 KELT EXPLORATION LTD. KEL 23 12.970 12.850 12.930 +0.180 KEYERA CORP. KEY 30 98.980 98.200 98.200 +0.270 KINGSWAY FINANCIAL SERVICES INC. KFS 9 6.900 6.860 6.860 -0.080 KIRKLAND LAKE GOLD INC. KGI 31 5.670 5.360 5.410 -0.190 KELSO TECHNOLOGIES INC KLS 25 5.840 5.780 5.810 -0.040 KILLAM PROPERTIES INC. KMP 35 10.490 10.310 10.340 -0.170 LOBLAW COMPANIES LIMITED L 34 55.580 55.370 55.530 +0.300 DECLAN RESOURCES INC. LAN 10 0.060 0.060 0.060 0.000 LAURENTIAN BANK LB 11 49.330 49.180 49.210 +0.080 LEGACY OIL AND GAS INC. LEG 901 7.130 6.970 7.080 -0.010 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 12 10.230 10.230 10.230 -0.010 LARGO RESOURCES LTD LGO 10 0.295 0.295 0.295 0.000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 429 26.370 26.120 26.270 +0.280 LINAMAR CORP LNR 15 62.050 60.280 61.720 +1.160 TOMAGOLD CORPORATION LOT 30 0.075 0.075 0.075 -0.015 LOYALIST GROUP LIMITED LOY 5 0.495 0.495 0.495 +0.035 LONG RUN EXPLORATION LTD LRE 458 5.030 4.950 4.980 -0.030 LANESBOROUGH REIT A WTS. LRT.WT.A 5 0.410 0.410 0.410 0.000 LAKE SHORE GOLD CORP. LSG 723 1.070 1.030 1.040 -0.030 LIGHTSTREAM RESOURCES LTD. LTS 66 5.640 5.550 5.600 -0.060 LUCARA DIAMOND CORP LUC 352 2.420 2.390 2.400 -0.030 LUNDIN MINING CORP. LUN 796 6.080 5.940 5.970 +0.030 LYNDEN ENERGY CORP LVL 14 1.100 1.100 1.100 +0.010 LEISUREWORLD SENIOR CARE CORP LW 9 13.750 13.670 13.670 +0.070 LEUCROTTA EXPLORATION INC. LXE 89 2.310 2.260 2.290 +0.070 LYDIAN INTERNATIONAL LTD LYD 5 0.850 0.850 0.850 -0.140 MAG SILVER CORP. MAG 27 9.690 9.460 9.560 -0.160 MARRET RESOURCE CORP. MAR 5 4.030 4.030 4.030 +0.090 MANITOBA TELECOM MBT 3 30.210 30.060 30.060 -0.150 MACRO ENTERPRISES INC. MCR 39 3.550 3.500 3.510 +0.020 MACDONALD DETTWILER MDA 1 84.660 84.660 84.660 +0.340 MEDIAGRIF INTERAC MDF 2 18.580 18.580 18.580 -0.820 MAJOR DRILLING GRP MDI 34 7.230 7.070 7.090 -0.150 MIDWAY GOLD CORP MDW 15 1.000 1.000 1.000 +0.020 MEG ENERGY CORP. MEG 23 37.090 36.910 37.040 -0.380 MANITOK ENERGY INC. MEI 453 2.110 2.030 2.050 -0.090 MANULIFE FIN MFC 2556 22.360 22.030 22.250 +0.260 MANULIFE FINANCIAL CORP. SER. 1 PR. MFC.PR.E 353 24.990 24.990 24.990 -0.010 MAPLE LEAF FOODS MFI 715 20.390 20.300 20.330 +0.130 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 14 9.770 9.770 9.770 +0.010 MAGNA INTERNATIONAL INC. COMMON MG 58 123.360 122.310 122.720 -1.000 GENWORTH MI CANADA INC. MIC 1 37.720 37.720 37.720 -0.070 MAKENA RESOURCES INC. MKN 100 0.045 0.045 0.045 +0.005 PRECIOUS METALS AND MINING TRUST MMP.UN 16 2.670 2.640 2.640 -0.020 MART RESOURCES INC MMT 1154 1.350 1.300 1.350 +0.020 MANDALAY RESOURCES CORP MND 1074 1.050 1.020 1.040 0.000 MNP PETROLEUM CORPORATION MNP 45 0.125 0.125 0.125 -0.025 MITEL NETWORKS CORPORATION MNW 6 11.140 11.020 11.140 +0.060 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 17 2.250 2.250 2.250 0.000 MORIEN RESOURCES CORP MOX 500 0.210 0.210 0.210 +0.120 MARQUEE ENERGY LTD. MQL 23 1.130 1.110 1.110 -0.010 MORRO BAY RESOURCES LTD. MRB 3650 0.050 0.050 0.050 MARTINREA INTERNATIONAL INC. MRE 11 14.440 14.290 14.390 +0.220 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 37 10.250 10.210 10.210 -0.110 MORGUARD UN MRT.UN 1 18.900 18.900 18.900 -0.030 METRO INC. MRU 14 72.950 72.900 72.950 +0.780 MERUS LABS INTERNATIONAL INC. MSL 117 2.250 2.180 2.210 -0.020 MILESTONE APARTMENTS REIT MST.UN 1 11.310 11.310 11.310 +0.220 TIMBERCREEK SENIOR MTGE INV CORP. MTG 4 9.030 8.960 9.030 +0.070 MULLEN GROUP LTD. MTL 24 26.650 26.460 26.570 -0.080 MCEWEN MINING INC. MUX 10 2.720 2.680 2.680 -0.100 METHANEX CORP MX 90 77.640 76.460 77.070 +0.990 NATIONAL BANK OF CANADA NA 84 53.140 52.980 53.060 -0.010 NEWALTA CORPORATION NAL 8 22.720 22.520 22.680 +0.060 NORBORD INC. NBD 11 23.190 22.850 23.190 +0.220 NORTHERN BLIZZARD RES. INC. NBZ 3 17.040 17.040 17.040 -0.180 NOVACOPPER INC. NCQ 1 1.180 1.180 1.180 -0.160 NEVADA COPPER CORP. NCU 14 1.970 1.970 1.970 +0.010 NOVAGOLD RES INC. NG 2 3.910 3.890 3.890 -0.020 NORTHERN GRAPHITE CORPORATION NGC 62 1.150 1.080 1.080 -0.060 NEW GOLD INC. NGD 274 6.740 6.600 6.650 -0.040 NORANDA INCOME FUND NIF.UN 48 5.560 5.500 5.510 -0.040 NIKO RES NKO 8 1.400 1.400 1.400 -0.010 NEULION INC. NLN 118 1.100 1.060 1.090 0.000 NORTH AMERICAN ENERGY PARTNERS INC. NOA 4 7.160 7.100 7.100 -0.130 NORONT RES LTD NOT 170 0.425 0.420 0.420 -0.025 NORTHLAND POWER INC. NPI 33 17.680 17.540 17.540 +0.030 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 4 29.320 28.780 28.850 -0.540 NEVSUN RES J NSU 47 4.460 4.410 4.440 -0.020 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 41 2.600 2.470 2.590 +0.130 NUVISTA ENERGY LTD. NVA 60 11.040 10.850 11.030 +0.210 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 149 10.160 10.100 10.110 -0.020 ONEX CORPORATION SV OCX 14 63.730 63.360 63.660 +0.600 OCEANAGOLD CORP. OGC 755 2.750 2.680 2.700 +0.070 ASTON HILL OIL & GAS INCOME FUND OGF.UN 15 5.030 5.030 5.030 -0.240 ONCOLYTICS BIO ONC 1 1.440 1.440 1.440 +0.010 OSISKO GOLD ROYALTIES LTD. OR 2 14.900 14.900 14.900 +0.250 ORBITE ALUMINAE INC. ORT 205 0.500 0.480 0.480 +0.055 OPEN TEXT CORP OTC 6 63.880 62.970 63.840 +0.630 PRIMERO MINING CORP. P 384 6.430 6.190 6.190 -0.140 PAN AMERICAN J PAA 22 14.380 14.060 14.170 -0.240 PARTNERS REIT PAR.UN 16 4.200 4.200 4.200 +0.020 PREMIUM BRANDS HOLDINGS CORP PBH 13 24.000 24.000 24.000 +0.050 PRECISION DRILLING CORPORATION PD 140 12.810 12.550 12.630 -0.120 N A PALLADIUM PDL 110 0.280 0.270 0.280 +0.005 PALADIN RESOURCES LTD. PDN 20 0.425 0.420 0.425 +0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 9 36.280 36.150 36.260 -0.170 PREMIER GOLD MINES LTD. PG 44 2.730 2.670 2.680 +0.010 PENGROWTH ENERGY CORPORATION PGF 276 6.490 6.400 6.410 -0.090 PATIENT HOME MONITORING CORP. PHM 10 0.455 0.455 0.455 -0.005 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 11 23.420 23.350 23.390 +0.210 PARKLAND FUEL CORPORATION PKI 9 20.150 19.970 19.970 -0.270 PARK LAWN CORPORATION PLC 555 9.600 9.600 9.600 +0.100 PILOT GOLD INC. PLG 39 1.200 1.160 1.200 -0.010 PROMETIC LIFE SCIENCES INC. PLI 601 1.630 1.560 1.620 +0.060 PARALLEL ENERGY TRUST PLT.UN 53 3.760 3.720 3.740 +0.010 PLAZA RETAIL REIT PLZ.UN 129 4.080 4.030 4.080 +0.060 PRISM MEDICAL LTD. PM 40 7.990 7.920 7.950 -0.020 PETROMANAS ENERGY INC. PMI 75 0.240 0.240 0.240 0.000 PERPETUAL ENERGY INC. PMT 21 1.980 1.890 1.950 +0.040 PINECLIFF ENERGY INC. PNE 301 1.970 1.930 1.960 0.000 PANORIENT ENERGY CORP. POE 30 2.150 2.150 2.150 -0.050 PETRO ONE ENERGY CORP. POP 5 0.430 0.430 0.430 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 307 38.060 37.050 38.060 +0.860 PARAMOUNT RESOURCES LTD. POU 41 60.470 59.610 60.250 +0.440 POWER CORPORATION OF CANADA SV POW 63 32.080 31.700 32.080 +0.210 PEMBINA PIPELINE CORPORATION PPL 81 52.980 51.850 52.110 -0.780 PEMBINA PIPELINE CORP. PR SERIES 7 PPL.PR.G 328 25.140 25.110 25.110 0.000 PAINTED PONY PETROLEUM LTD. PPY 30 13.080 12.970 13.080 +0.020 PROBE MINES LTD PRB 2 2.400 2.390 2.390 0.000 PACIFIC RUBIALES ENERGY CORP PRE 175 20.630 20.150 20.600 -0.080 PERSEUS MINING LIMITED PRU 5 0.345 0.345 0.345 -0.025 PETROWEST CORPORATION PRW 28 1.250 1.250 1.250 0.000 PURPOSE HIGH INTEREST SAVINGS ETF PSA 1 50.030 50.030 50.030 -0.020 PASON SYSTEMS INC. PSI 25 33.800 33.410 33.500 -0.570 PRAIRIESKY ROYALTY LTD. PSK 56 36.250 35.930 35.930 -0.200 PETROAMERICA OIL CORP. PTA 55 0.360 0.360 0.360 +0.005 POET TECHNOLOGIES INC. PTK 17 1.440 1.370 1.420 +0.040 PLATINUM GROUP METALS LTD. PTM 138 1.120 1.120 1.120 -0.030 PETAQUILLA MINERALS LTD. PTQ 100 0.050 0.050 0.050 -0.005 PURE TECHNOLOGIES LTD. PUR 15 8.150 8.060 8.150 +0.150 PRETIUM RESOURCES INC. PVG 17 7.130 7.020 7.040 -0.150 POWER FINANCIAL CORP. PWF 18 35.880 35.470 35.860 +0.360 POWER FINANCIAL CORP 4.80% PR SER S PWF.PR.S 2 24.120 24.010 24.010 +1.140 PENN WEST PETROLEUM LTD. PWT 121 7.940 7.810 7.860 -0.060 PAREX RESOURCES INC. PXT 42 13.460 13.230 13.380 +0.020 BLACKPEARL RESOURCES INC. PXX 70 2.210 2.190 2.200 -0.020 QUEBECOR INC. CL.B SV QBR.B 15 28.650 28.510 28.600 +0.180 QUESTERRE ENERGY CORP QEC 1 1.100 1.100 1.100 +0.030 QLT INC QLT 1 7.090 7.090 7.090 -0.050 ROMARCO MINERALS INC. R 40 0.850 0.840 0.840 +0.010 RITCHIE BROS AUCTIONEERS INC. RBA 31 25.090 24.960 25.010 0.000 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 107 45.200 44.650 44.880 +0.040 ROCK ENERGY INC. RE 31 7.350 7.270 7.320 +0.030 CDN REAL ESTATE UN REF.UN 41 48.250 47.990 48.000 -0.220 RIOCAN REAL EST UN REI.UN 1328 26.520 26.260 26.350 -0.250 RARE ELEMENT RESOURCES LTD RES 5 1.080 1.080 1.080 -0.040 REITMANS CANADA RET 4 5.700 5.700 5.700 -0.100 REITMANS CANADA LTD. CL.A NV RET.A 109 6.290 6.120 6.180 +0.480 RESOLUTE FOREST PRODUCTS INC. RFP 1 19.270 19.270 19.270 +0.120 RICHMONT MINES RIC 3 2.490 2.420 2.420 +0.140 RESINCO CAPITAL PARTNERS INC. RIN 380 0.010 0.010 0.010 +0.005 RIO ALTO MINING LIMITED RIO 266 3.160 3.030 3.150 +0.090 REDKNEE SOLUTIONS INC. RKN 33 3.730 3.600 3.730 +0.080 REGAL LIFESTYLE COMMUNITIES INC. RLC 30 8.940 8.810 8.810 +0.060 RESERVOIR MINERALS INC. RMC 17 5.390 5.360 5.390 +0.060 RETROCOM REIT RMM.UN 282 4.400 4.380 4.400 +0.020 RMP ENERGY INC. RMP 71 7.950 7.770 7.820 -0.040 RUBICON MINERALS CORP. RMX 201 1.530 1.480 1.520 +0.010 RONA INC. RON 24 14.730 14.620 14.620 +0.090 RAM POWER CORP. RPG 150 0.020 0.020 0.020 0.000 RAGING RIVER EXPLORATION INC. RRX 95 10.940 10.840 10.880 -0.030 ROGERS SUGAR INC. RSI 81 4.750 4.670 4.670 -0.040 RUSSEL METALS RUS 12 36.260 36.160 36.240 +0.130 ROYAL BANK OF CANADA RY 200 82.240 81.760 82.180 +0.350 SHERRITT INTL RV S 1343 3.920 3.810 3.820 -0.080 SAPUTO INC. SAP 3 66.270 66.180 66.180 +0.100 SABINA GOLD & SILVER CORP. SBB 40 0.700 0.690 0.700 -0.040 SCITI ROCS TRUST SCI.UN 4 6.930 6.930 6.930 -0.160 SHAWCOR LTD SCL 35 57.620 56.480 57.200 +0.860 SPROTT RESOURCE CORP SCP 4 3.120 3.080 3.080 -0.100 SANTACRUZ SILVER MINING LTD. SCZ 15 0.980 0.970 0.970 0.000 STRAD ENERGY SERVICES LTD. SDY 1 4.930 4.930 4.930 +0.010 SEABRIDGE GOLD INC. SEA 20 10.180 9.920 9.960 -0.320 SERINUS ENERGY INC. SEN 1 2.020 2.020 2.020 +0.180 SECURE ENERGY SERVICES INC. SES 33 25.900 25.650 25.800 -0.200 SPROTT STRATEGIC FIXED INCOME FUND SFI.UN 20 7.430 7.430 7.430 +0.020 SPYGLASS RESOURCES CORP SGL 89 1.460 1.440 1.450 -0.010 SURGE ENERGY INC. SGY 97 7.870 7.720 7.770 -0.090 SPROTT INC SII 102 2.830 2.780 2.810 -0.020 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 116 28.000 27.670 27.940 +0.250 SUN LIFE FINANCIAL INC. SLF 68 41.950 41.360 41.920 +0.600 SILVER WHEATON CORP. SLW 594 26.040 25.340 25.530 -0.450 SMART TECHNOLOGIES INC SMA 3 1.990 1.990 1.990 -0.100 SEMAFO J SMF 607 4.590 4.440 4.470 -0.090 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 5 6.160 6.160 6.160 -0.040 SNC-LAVALIN SV SNC 38 54.360 53.600 54.000 +0.530 SHAMARAN PETROLEUM CORP. SNM 10 0.320 0.320 0.320 -0.005 SINTANA ENERGY INC. SNN 5 0.135 0.135 0.135 +0.010 SUNOPTA INC. SOY 1 14.100 14.100 14.100 -0.040 SUPERIOR PLUS CORP. SPB 27 14.400 14.190 14.400 +0.100 SPARTAN ENERGY CORP. SPE 1166 3.970 3.920 3.930 0.000 STORM RESOURCES LTD. SRX 219 6.010 5.890 5.950 +0.050 SANDSTORM GOLD LTD. SSL 46 5.530 5.370 5.440 -0.120 SILVER STANDARD RES INC. SSO 28 8.620 8.320 8.320 -0.260 STUDENT TRANSPORTATION INC. COMMON STB 39 7.140 7.070 7.090 +0.050 STANTEC INC STN 4 75.300 74.880 74.880 -0.770 SOUTHERN PACIFIC RESOURES CORP STP 1100 0.055 0.055 0.055 0.000 SUNCOR ENERGY INC. SU 324 43.300 42.850 42.950 -0.320 SOLIUM CAPITAL INC. SUM 2 8.080 8.080 8.080 +0.040 SANDVINE CORPORATION SVC 1177 3.050 2.980 3.010 -0.020 SILVERCREST MINES INC SVL 1 1.920 1.920 1.920 -0.010 SILVERCORP METALS INC. SVM 47 1.850 1.780 1.800 -0.040 SAVANNA ENERGY SERVICES CORP SVY 78 7.440 7.330 7.400 -0.050 SIERRA WIRELESS SW 43 33.200 32.680 32.960 +0.130 TELUS CORPORATION T 87 40.170 39.690 39.720 -0.280 TRANSALTA CORPORATION TA 449 11.640 11.510 11.580 -0.060 TAG OIL LTD TAO 21 2.150 2.030 2.030 -0.140 TWIN BUTTE ENERGY LTD. TBE 468 1.760 1.750 1.750 -0.020 TECK RESOURCES LTD. CL.B SV TCK.B 296 23.790 23.430 23.680 +0.130 TRANSCONTINENTAL INC. CL A SV TCL.A 36 15.760 15.460 15.580 +0.050 THOMPSON CREEK METALS COMPANY TCM 88 3.130 3.060 3.060 -0.040 TRICON CAPITAL GROUP INC. TCN 16 7.770 7.710 7.750 +0.010 TRICAN WELL TCW 29 14.560 14.360 14.370 -0.230 THERMOCERAMIX CORPORATION TCX 1000 0.580 0.580 0.580 -0.280 TORONTO-DOMINION BANK TD 255 57.940 57.540 57.650 +0.030 TD BANK 5 YR RESET CL A PR SERIES 1 TD.PF.A 4 25.270 25.270 25.270 +0.010 TD BANK 5 YR RESET PR SER 3 TD.PF.B 9 25.100 25.100 25.100 -0.050 TRINIDAD DRILLING LTD. TDG 76 9.090 8.940 8.950 -0.040 TOSCANA ENERGY INCOME CORPORATION TEI 1 13.860 13.860 13.860 +0.040 TRILOGY ENERGY CORP. TET 29 27.460 27.320 27.390 -0.060 TRANSFORCE INC. TFI 3 27.650 27.610 27.650 -0.050 TRANSGLOBE J TGL 23 7.000 6.910 6.990 +0.150 TERANGA GOLD CORPORATION TGZ 2365 0.830 0.810 0.830 +0.020 TIM HORTONS INC. THI 194 88.540 87.970 88.380 +0.280 TAHOE RESOURCES INC. THO 4 25.840 25.680 25.730 -0.210 TOROMONT IND TIH 2 26.780 26.730 26.730 -0.010 TEKMIRA PHAMACEUTICALS CORP TKM 8 22.350 22.260 22.350 +0.460 TASEKO MINES LTD. TKO 27 2.220 2.180 2.220 +0.030 TALISMAN ENERGY INC. TLM 680 10.850 10.600 10.660 -0.180 TALISMAN ENERGY INC. PR SERIES 1 TLM.PR.A 125 23.920 23.920 23.920 -0.580 TEMBEC INC. TMB 15 3.300 3.230 3.300 -0.030 TIMBERCREEK MORTGAGE INVEST TMC 34 9.210 9.160 9.160 0.000 TITAN MEDICAL INC TMD 54 2.420 2.390 2.410 -0.030 TIMMINS GOLD CORP TMM 76 1.590 1.540 1.590 +0.020 TRUE NORTH APARTMENT REIT TN.UN 5 8.720 8.720 8.720 -0.160 TANZANIAN ROYALTY EXPLORATION CORP. TNX 10 2.410 2.320 2.350 -0.120 TORC OIL & GAS LTD. TOG 140 14.140 13.910 13.990 -0.320 TOURMALINE OIL CORP. TOU 9 51.310 50.920 50.980 -0.320 TEMPLE HOTELS INC. TPH 68 5.570 5.530 5.530 -0.020 THOMSON REUTERS CORP. TRI 108 41.890 41.560 41.660 -0.020 TRANSCANADA CORPORATION TRP 226 60.040 59.380 59.520 -0.470 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 3 25.180 25.150 25.150 -0.200 TURQUOISE HILL RESOURCES LTD. TRQ 378 4.400 4.220 4.380 +0.190 TOP 20 DIVIDEND TRUST TTY.UN 10 11.260 11.260 11.260 +0.010 TREVALI MINING CORPORATION TV 122 1.270 1.260 1.270 0.000 TAMARACK VALLEY ENERGY LTD. TVE 94 7.300 7.290 7.290 -0.010 TOREX GOLD RESOURCES INC. TXG 1875 1.670 1.600 1.650 +0.010 URANIUM PARTICIPATION CORP. U 49 5.260 5.220 5.250 -0.020 UEX CORP UEX 5 0.385 0.385 0.385 -0.025 DOMTAR CORPORATION UFS 8 40.950 40.710 40.710 -0.290 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 10 24.970 24.970 24.970 -0.340 VERMILION ENERGY INC. VET 42 67.200 66.130 66.160 -1.390 VISTA GOLD CORP VGZ 10 0.500 0.500 0.500 +0.010 5N PLUS INC. VNP 7 3.330 3.310 3.330 -0.010 VALENER INC. VNR 1 15.940 15.940 15.940 +0.100 VALEANT PHARMACEUTICALS INTL INC. VRX 60 135.510 133.460 135.420 +2.440 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 5 24.710 24.710 24.710 -0.010 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 42 25.010 25.010 25.010 +0.010 VERESEN INC. VSN 122 18.400 18.210 18.280 +0.010 VALDOR TECHNOLOGY INTL INC. VTI 10 0.070 0.070 0.070 -0.005 WHITECAP RESOURCES INC. WCP 2440 18.080 17.500 17.660 -0.060 WHITECAP RESOURCES INC. RCPTS. WCP.O 43 17.940 17.630 17.630 -0.100 WESTERN FOREST PRODUCTS INC. WEF 747 2.470 2.400 2.460 +0.050 WESTERNONE INC. WEQ 60 7.900 7.870 7.890 -0.030 WEST FRASER TIMBER WFT 37 57.060 55.900 56.870 +0.690 WI-LAN INC WIN 213 4.200 4.130 4.190 +0.070 WESTJET AIRLINES LTD. WJA 17 30.950 30.670 30.670 -0.190 WESTERN LITHIUM USA CORP. WLC 5 0.860 0.860 0.860 +0.010 GEORGE WESTON LIMITED WN 24 86.130 85.570 85.860 +0.380 WESTPORT INNOV WPT 5 14.600 14.420 14.430 -0.130 WESTERN ENERGY SVCS CORP WRG 24 10.230 10.070 10.080 -0.170 WESTERN COPPER AND GOLD CORPORATION WRN 10 0.780 0.780 0.780 +0.010 WSP GLOBAL INC. WSP 8 35.670 34.900 35.590 +0.840 WESTSHORE TERMINALS INVESTMENT CORP. WTE 3 35.380 34.960 35.380 +0.060 WESTERNZAGROS RESOURCES LTD WZR 25 0.890 0.890 0.890 +0.020 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 23 21.240 21.220 21.220 -0.030 XTREME DRILLING AND COIL SERVICES CORP. XDC 3 4.480 4.420 4.420 -0.080 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 3 26.520 26.520 26.520 +0.060 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 225 19.630 19.530 19.540 -0.120 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 6 32.810 32.810 32.810 +0.180 iSHARES FLOATING RATE INDEX ETF XFR 12 20.160 20.160 20.160 +0.010 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 93 11.570 11.460 11.520 -0.080 STAR HEDGE MANAGERS CORP. II XHG 10 5.090 5.090 5.090 -0.010 STAR HEDGE MANAGERS CORP. CL. A XHM.A 10 7.990 7.990 7.990 -0.080 iSHARES U.S. HIGH YIELD BOND INDEX ETF C XHY 3 21.600 21.600 21.600 0.000 iSHARES S&P/TSX 60 INDEX ETF XIU 2211 22.730 22.610 22.670 +0.010 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 5 0.160 0.160 0.160 -0.010 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 6 16.370 16.370 16.370 -0.060 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 15 28.530 28.530 28.530 0.000 iSHARES CORE CDN SH TM CORP+MAPLE BD IND XSH 11 19.840 19.840 19.840 -0.010 SIRIUS XM CANADA HOLDINGS INC. SV XSR 1 7.250 7.250 7.250 -0.040 YELLOW MEDIA LIMITED Y 3 17.330 17.080 17.330 +0.230 YANGARRA RESOURCES LTD. YGR 3 3.440 3.410 3.410 -0.030 YAMANA GOLD INC YRI 1039 8.220 8.050 8.090 -0.050 BMO MID CORPORATE BOND INDEX ETF ZCM 3 16.000 16.000 16.000 -0.050 BMO SHORT CORPORATE BOND INDEX ETF ZCS 10 14.760 14.760 14.760 -0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 2 24.790 24.760 24.760 +0.060 ZENYATTA VENTURES LTD. ZEN 83 2.050 1.990 2.000 +0.060 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 2 15.880 15.880 15.880 -0.050 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 7 14.250 14.250 14.250 0.000 Trades: 26,928 Total Volume: 9,043,180 Total Value: $105,571,424 Advanced: 252 Declined: 295 Unchanged: 3,785 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.